Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.270 | 3.430 | 3.240 | 3.250 | 519,630 | -0.03(-0.91%) |
Mar 30, 2020 | 3.460 | 3.520 | 3.155 | 3.280 | 453,406 | -0.14(-4.09%) |
Mar 27, 2020 | 3.550 | 3.646 | 3.330 | 3.420 | 422,200 | -0.27(-7.32%) |
Mar 26, 2020 | 3.550 | 3.925 | 3.450 | 3.690 | 597,491 | +0.19(+5.43%) |
Mar 25, 2020 | 3.250 | 3.890 | 3.015 | 3.500 | 794,508 | +0.33(+10.41%) |
Mar 24, 2020 | 3.590 | 3.600 | 3.040 | 3.170 | 1,071,701 | -0.12(-3.65%) |
Mar 23, 2020 | 3.280 | 3.300 | 3.010 | 3.290 | 606,766 | +0.12(+3.79%) |
Mar 20, 2020 | 3.350 | 3.500 | 2.960 | 3.170 | 950,100 | -0.14(-4.23%) |
Mar 19, 2020 | 3.300 | 3.500 | 3.150 | 3.310 | 622,533 | +0.11(+3.44%) |
Mar 18, 2020 | 3.470 | 3.710 | 3.080 | 3.200 | 550,061 | -0.33(-9.35%) |
Mar 17, 2020 | 4.290 | 4.290 | 3.350 | 3.530 | 816,812 | -0.60(-14.53%) |
Mar 16, 2020 | 4.490 | 4.950 | 4.030 | 4.130 | 683,220 | -0.97(-19.02%) |
Mar 13, 2020 | 4.720 | 5.100 | 4.300 | 5.100 | 948,900 | +0.73(+16.70%) |
Mar 12, 2020 | 4.480 | 4.720 | 4.260 | 4.370 | 442,265 | -0.44(-9.15%) |
Mar 11, 2020 | 5.190 | 5.220 | 4.765 | 4.810 | 391,807 | -0.59(-10.93%) |
Mar 10, 2020 | 5.320 | 5.420 | 5.075 | 5.400 | 356,017 | +0.29(+5.68%) |
Mar 09, 2020 | 5.000 | 5.460 | 5.000 | 5.110 | 419,431 | -0.82(-13.83%) |
Mar 06, 2020 | 6.040 | 6.270 | 5.760 | 5.930 | 516,400 | -0.39(-6.17%) |
Mar 05, 2020 | 6.750 | 6.790 | 6.220 | 6.320 | 382,868 | -0.57(-8.27%) |
Mar 04, 2020 | 7.030 | 7.030 | 6.660 | 6.890 | 337,562 | -0.03(-0.43%) |
Mar 03, 2020 | 7.230 | 7.340 | 6.700 | 6.920 | 417,768 | -0.31(-4.29%) |
Mar 02, 2020 | 7.490 | 7.490 | 7.000 | 7.230 | 456,463 | -0.23(-3.08%) |
Feb 28, 2020 | 7.070 | 7.480 | 7.000 | 7.460 | 558,500 | +0.12(+1.63%) |
Feb 27, 2020 | 7.620 | 7.720 | 7.330 | 7.340 | 338,609 | -0.58(-7.32%) |
Feb 26, 2020 | 8.280 | 8.377 | 7.850 | 7.920 | 520,584 | -0.27(-3.30%) |
Feb 25, 2020 | 8.470 | 8.553 | 8.011 | 8.190 | 506,956 | -0.27(-3.19%) |
Feb 24, 2020 | 8.370 | 8.530 | 8.200 | 8.460 | 552,575 | -0.36(-4.08%) |
Feb 21, 2020 | 8.650 | 8.920 | 8.500 | 8.820 | 390,500 | +0.16(+1.85%) |
Feb 20, 2020 | 8.430 | 8.680 | 8.430 | 8.660 | 340,746 | +0.14(+1.64%) |
Feb 19, 2020 | 8.480 | 8.580 | 8.430 | 8.520 | 231,118 | +0.10(+1.19%) |
Feb 18, 2020 | 8.550 | 8.560 | 8.370 | 8.420 | 387,661 | -0.20(-2.32%) |
Feb 14, 2020 | 8.650 | 8.790 | 8.510 | 8.620 | 252,700 | -0.08(-0.92%) |
Feb 13, 2020 | 8.620 | 8.730 | 8.420 | 8.700 | 191,898 | +0.07(+0.81%) |
Feb 12, 2020 | 8.590 | 8.775 | 8.536 | 8.630 | 442,783 | +0.23(+2.74%) |
Feb 11, 2020 | 8.120 | 8.470 | 8.000 | 8.400 | 312,055 | +0.39(+4.87%) |
Feb 10, 2020 | 8.070 | 8.120 | 7.770 | 8.010 | 403,116 | -0.06(-0.74%) |
Feb 07, 2020 | 8.300 | 8.360 | 8.050 | 8.070 | 275,000 | -0.26(-3.12%) |
Feb 06, 2020 | 9.100 | 9.100 | 8.240 | 8.330 | 594,548 | -0.77(-8.46%) |
Feb 05, 2020 | 9.230 | 10.25 | 8.270 | 9.100 | 857,773 | +1.27(+16.22%) |
Feb 04, 2020 | 7.580 | 7.950 | 7.500 | 7.830 | 623,739 | +0.48(+6.53%) |
Feb 03, 2020 | 7.090 | 7.400 | 7.090 | 7.350 | 257,798 | +0.32(+4.55%) |
Jan 31, 2020 | 7.210 | 7.310 | 6.990 | 7.030 | 353,200 | -0.22(-3.03%) |
Jan 30, 2020 | 7.250 | 7.360 | 7.130 | 7.250 | 250,994 | -0.03(-0.41%) |
Jan 29, 2020 | 7.360 | 7.410 | 7.220 | 7.280 | 188,373 | -0.12(-1.62%) |
Jan 28, 2020 | 7.350 | 7.500 | 7.300 | 7.400 | 228,450 | +0.17(+2.35%) |
Jan 27, 2020 | 7.240 | 7.490 | 7.200 | 7.230 | 251,413 | -0.22(-2.95%) |
Jan 24, 2020 | 7.460 | 7.550 | 7.390 | 7.450 | 247,400 | -0.01(-0.13%) |
Jan 23, 2020 | 7.460 | 7.505 | 7.270 | 7.460 | 223,992 | +0.00(+0.00%) |
Jan 22, 2020 | 7.600 | 7.635 | 7.450 | 7.460 | 363,998 | -0.09(-1.19%) |
Jan 21, 2020 | 7.580 | 7.600 | 7.410 | 7.550 | 286,684 | -0.10(-1.31%) |
Jan 17, 2020 | 7.640 | 7.740 | 7.520 | 7.650 | 235,500 | +0.07(+0.92%) |
Jan 16, 2020 | 7.490 | 7.670 | 7.470 | 7.580 | 275,457 | +0.16(+2.16%) |
Jan 15, 2020 | 7.370 | 7.530 | 7.360 | 7.420 | 192,847 | +0.02(+0.27%) |
Jan 14, 2020 | 7.410 | 7.550 | 7.340 | 7.400 | 159,972 | -0.01(-0.13%) |
Jan 13, 2020 | 7.200 | 7.415 | 7.170 | 7.410 | 233,273 | +0.26(+3.64%) |
Jan 10, 2020 | 7.380 | 7.440 | 7.150 | 7.150 | 276,100 | -0.25(-3.38%) |
Jan 09, 2020 | 7.500 | 7.500 | 7.370 | 7.400 | 238,340 | -0.06(-0.80%) |
Jan 08, 2020 | 7.470 | 7.530 | 7.380 | 7.460 | 204,739 | +0.01(+0.13%) |
Jan 07, 2020 | 7.440 | 7.560 | 7.350 | 7.450 | 179,416 | -0.04(-0.53%) |
Jan 06, 2020 | 7.510 | 7.610 | 7.440 | 7.490 | 184,115 | -0.11(-1.45%) |
Jan 03, 2020 | 7.600 | 7.740 | 7.530 | 7.600 | 275,700 | -0.18(-2.31%) |